日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

新明和工業(7224)の株価時系列情報

新明和工業(7224)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 873 882 873 875 68,800
2021/12/29 870 881 870 881 94,100
2021/12/28 864 869 863 867 155,900
2021/12/27 875 875 862 863 159,500
2021/12/24 868 875 863 873 235,000
2021/12/23 854 859 854 857 99,000
2021/12/22 858 860 848 852 176,900
2021/12/21 865 866 855 855 147,000
2021/12/20 870 870 854 857 186,600
2021/12/17 880 885 870 870 196,800
2021/12/16 879 883 876 878 146,300
2021/12/15 867 875 867 871 99,300
2021/12/14 867 868 860 862 201,400
2021/12/13 880 884 869 871 135,500
2021/12/10 884 888 876 877 146,300
2021/12/09 895 895 883 884 116,200
2021/12/08 893 895 886 891 165,100
2021/12/07 881 891 875 890 260,400
2021/12/06 880 888 870 873 173,300
2021/12/03 866 879 866 878 182,700
2021/12/02 845 862 844 858 229,700
2021/12/01 838 854 837 850 209,200
2021/11/30 869 879 844 845 370,400
2021/11/29 882 882 856 856 284,800
2021/11/26 908 908 890 890 194,100
2021/11/25 911 915 907 908 88,700
2021/11/24 906 913 905 908 120,000
2021/11/22 906 907 898 904 143,800
2021/11/19 903 910 901 904 140,600
2021/11/18 906 916 896 902 231,200
2021/11/17 915 916 904 904 182,400
2021/11/16 920 925 907 907 119,500
2021/11/15 928 930 916 916 76,700
2021/11/12 913 922 913 918 80,100
2021/11/11 917 920 911 912 97,100
2021/11/10 912 918 908 912 130,400
2021/11/09 924 929 913 914 111,900
2021/11/08 925 929 916 919 128,500
2021/11/05 936 942 915 918 248,000
2021/11/04 935 940 919 921 444,900
2021/11/02 938 939 927 927 166,500
2021/11/01 920 933 917 933 207,700
2021/10/29 938 938 922 930 112,500
2021/10/28 934 939 923 935 160,400
2021/10/27 939 942 929 934 116,800
2021/10/26 942 946 934 940 98,300
2021/10/25 942 948 934 934 118,200
2021/10/22 941 947 934 934 126,200
2021/10/21 952 959 946 948 88,900
2021/10/20 961 963 950 954 152,700
2021/10/19 952 955 948 955 104,700
2021/10/18 949 951 942 949 127,000
2021/10/15 940 945 937 945 116,800
2021/10/14 940 941 929 931 93,300
2021/10/13 945 945 935 937 83,900
2021/10/12 941 948 941 946 98,600
2021/10/11 940 947 940 946 143,900
2021/10/08 931 943 929 936 132,400
2021/10/07 924 930 921 921 123,500
2021/10/06 926 934 917 923 191,400
2021/10/05 920 925 916 921 183,500
2021/10/04 927 936 922 925 154,000
2021/10/01 930 930 918 922 222,200
2021/09/30 941 946 934 935 189,800
2021/09/29 935 943 931 941 280,100
2021/09/28 964 966 959 965 188,500
2021/09/27 972 975 964 964 144,200
2021/09/24 969 974 966 970 217,100
2021/09/22 960 960 954 954 154,400
2021/09/21 960 966 953 958 238,100
2021/09/17 977 982 972 975 207,800
2021/09/16 973 982 970 977 195,100
2021/09/15 972 972 962 965 184,000
2021/09/14 975 982 973 980 167,200
2021/09/13 967 974 964 974 106,800
2021/09/10 957 967 954 967 181,400
2021/09/09 961 970 956 956 245,800
2021/09/08 954 965 952 965 203,400
2021/09/07 954 959 951 956 192,200
2021/09/06 950 953 943 948 144,100
2021/09/03 929 945 928 944 239,100
2021/09/02 926 927 916 924 155,500
2021/09/01 920 925 917 920 200,100
2021/08/31 919 925 915 920 138,200
2021/08/30 911 917 911 917 114,900
2021/08/27 905 908 903 908 98,400
2021/08/26 907 910 903 908 130,200
2021/08/25 910 914 906 907 194,500
2021/08/24 906 911 904 907 135,400
2021/08/23 907 917 906 906 152,700
2021/08/20 914 916 905 908 191,600
2021/08/19 925 927 911 911 204,900
2021/08/18 930 932 924 928 142,100
2021/08/17 932 935 927 929 87,600
2021/08/16 931 937 926 930 177,100
2021/08/13 938 939 933 937 77,000
2021/08/12 938 941 935 939 116,400
2021/08/11 932 934 929 933 117,800
2021/08/10 927 932 923 924 125,800
2021/08/06 929 930 923 925 103,500
2021/08/05 932 938 930 930 92,500
2021/08/04 948 948 932 937 205,000
2021/08/03 951 955 943 943 99,500
2021/08/02 960 960 942 954 145,000
2021/07/30 957 959 953 956 108,200
2021/07/29 957 960 952 959 80,700
2021/07/28 951 958 951 957 83,600
2021/07/27 960 960 952 956 89,400
2021/07/26 954 955 943 951 117,900
2021/07/21 953 953 939 939 150,200
2021/07/20 945 946 938 939 202,200
2021/07/19 961 962 949 950 137,800
2021/07/16 961 970 960 963 82,300
2021/07/15 980 980 964 964 133,900
2021/07/14 970 980 968 975 108,500
2021/07/13 965 973 965 973 145,100
2021/07/12 965 967 960 961 103,000
2021/07/09 939 952 932 950 272,800
2021/07/08 958 961 950 950 122,500
2021/07/07 959 968 954 957 202,400
2021/07/06 975 978 968 970 86,600
2021/07/05 970 976 967 975 95,400
2021/07/02 963 972 963 972 157,200
2021/07/01 959 965 956 963 141,400
2021/06/30 970 971 956 959 228,800
2021/06/29 960 969 950 962 211,700
2021/06/28 974 974 967 974 168,600
2021/06/25 965 970 950 965 264,000
2021/06/24 943 954 943 950 154,000
2021/06/23 957 958 949 949 168,200
2021/06/22 955 960 949 957 161,800
2021/06/21 950 952 933 942 337,400
2021/06/18 969 971 955 955 377,000
2021/06/17 976 977 966 969 187,000
2021/06/16 995 997 983 983 124,700
2021/06/15 994 996 989 992 163,000
2021/06/14 996 999 994 995 74,100
2021/06/11 998 999 994 995 152,000
2021/06/10 991 1,006 989 1,005 143,100
2021/06/09 1,000 1,011 999 1,000 201,800
2021/06/08 995 1,004 994 1,000 137,500
2021/06/07 1,002 1,004 994 996 135,600
2021/06/04 988 999 986 999 190,200
2021/06/03 988 997 985 988 217,000
2021/06/02 968 984 968 983 167,300
2021/06/01 976 981 967 976 194,400
2021/05/31 974 981 970 972 158,900
2021/05/28 980 983 975 983 174,600
2021/05/27 974 981 971 971 243,600
2021/05/26 977 977 971 974 159,400
2021/05/25 989 989 973 974 160,000
2021/05/24 985 993 985 989 153,200
2021/05/21 979 982 971 974 102,000
2021/05/20 979 985 978 981 125,400
2021/05/19 977 983 974 978 135,100
2021/05/18 981 989 980 986 137,000
2021/05/17 985 988 972 974 125,300
2021/05/14 973 985 968 975 154,400
2021/05/13 978 985 959 959 305,400
2021/05/12 995 995 979 982 345,500
2021/05/11 1,013 1,020 998 1,002 281,100
2021/05/10 1,010 1,037 1,001 1,032 432,400
2021/05/07 987 1,007 985 998 269,600
2021/05/06 975 988 973 981 232,500
2021/04/30 980 987 977 978 143,700
2021/04/28 989 989 980 980 155,500
2021/04/27 983 990 978 984 141,500
2021/04/26 980 982 975 978 154,500
2021/04/23 970 979 966 971 121,100
2021/04/22 975 980 966 970 138,300
2021/04/21 968 968 958 966 266,200
2021/04/20 1,000 1,000 980 981 241,600
2021/04/19 1,000 1,005 998 1,000 139,700
2021/04/16 996 1,000 992 1,000 144,200
2021/04/15 986 997 986 996 103,500
2021/04/14 991 992 980 988 135,000
2021/04/13 996 1,001 985 985 208,900
2021/04/12 988 994 985 994 161,300
2021/04/09 991 998 982 982 176,800
2021/04/08 1,004 1,008 985 989 293,700
2021/04/07 993 1,011 991 1,011 249,600
2021/04/06 1,020 1,020 998 1,005 312,000
2021/04/05 1,010 1,015 1,000 1,010 224,600
2021/04/02 1,015 1,018 1,002 1,004 250,900
2021/04/01 1,022 1,028 1,007 1,009 271,800
2021/03/31 1,038 1,038 1,018 1,022 225,000
2021/03/30 1,036 1,048 1,024 1,045 249,700
2021/03/29 1,080 1,084 1,045 1,058 376,000
2021/03/26 1,060 1,064 1,053 1,060 252,200
2021/03/25 1,055 1,072 1,049 1,049 266,200
2021/03/24 1,047 1,050 1,028 1,043 414,400
2021/03/23 1,079 1,085 1,062 1,062 386,200
2021/03/22 1,052 1,075 1,048 1,071 356,900
2021/03/19 1,037 1,055 1,033 1,051 381,800
2021/03/18 1,040 1,048 1,036 1,047 322,100
2021/03/17 1,041 1,043 1,032 1,042 193,600
2021/03/16 1,037 1,049 1,033 1,039 315,300
2021/03/15 1,020 1,036 1,020 1,034 289,000
2021/03/12 1,000 1,013 996 1,013 282,000
2021/03/11 1,014 1,022 1,003 1,003 241,900
2021/03/10 1,015 1,018 997 1,000 271,000
2021/03/09 990 1,019 988 1,018 470,900
2021/03/08 986 993 974 978 309,100
2021/03/05 968 983 951 982 352,200
2021/03/04 971 979 957 969 248,700
2021/03/03 966 984 966 975 236,300
2021/03/02 977 978 958 963 262,600
2021/03/01 961 975 953 975 289,900
2021/02/26 971 971 949 951 334,400
2021/02/25 978 982 969 973 309,300
2021/02/24 972 978 957 960 407,500
2021/02/22 957 967 952 961 241,200
2021/02/19 951 953 936 944 371,400
2021/02/18 968 969 947 949 368,000
2021/02/17 950 971 946 970 303,400
2021/02/16 957 957 948 954 257,100
2021/02/15 955 956 948 956 222,700
2021/02/12 960 962 952 955 209,400
2021/02/10 949 965 941 964 283,600
2021/02/09 974 975 952 955 392,400
2021/02/08 963 978 963 969 332,100
2021/02/05 960 970 956 960 394,400
2021/02/04 945 960 941 959 484,300
2021/02/03 926 937 923 936 269,100
2021/02/02 914 926 907 925 419,700
2021/02/01 905 919 902 907 291,900
2021/01/29 914 918 900 906 304,000
2021/01/28 912 923 908 914 440,800
2021/01/27 925 934 920 925 299,600
2021/01/26 915 920 911 920 182,100
2021/01/25 909 915 906 909 188,000
2021/01/22 906 911 896 908 270,200
2021/01/21 918 925 908 909 225,900
2021/01/20 895 919 892 916 330,900
2021/01/19 898 905 891 891 280,300
2021/01/18 902 905 891 898 210,300
2021/01/15 914 916 902 902 220,300
2021/01/14 907 916 903 912 359,000
2021/01/13 913 918 904 907 346,400
2021/01/12 905 915 901 914 449,900
2021/01/08 891 904 889 900 403,300
2021/01/07 902 912 894 895 467,100
2021/01/06 874 893 873 891 210,900
2021/01/05 879 890 873 874 289,700
2021/01/04 896 898 879 885 347,500

このページの先頭へ